Keller Group plc (LON:KLR)
London
· Delayed Price · Currency is GBP · Price in GBX 2,220.00
+30.00 (1.37%)
Apr 28, 2026, 4:50 PM GMT
Keller Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,200.00 | 2,222.00 | 2,190.00 | 2,220.00 | 2,220.00 | 1.37% | 192,276 |
| Apr 27, 2026 | 2,214.00 | 2,220.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.54% | 101,555 |
| Apr 24, 2026 | 2,240.00 | 2,240.00 | 2,180.00 | 2,202.00 | 2,202.00 | -0.72% | 114,972 |
| Apr 23, 2026 | 2,226.00 | 2,234.20 | 2,196.48 | 2,218.00 | 2,218.00 | -0.36% | 224,123 |
| Apr 22, 2026 | 2,320.00 | 2,320.00 | 2,210.00 | 2,226.00 | 2,226.00 | 0.72% | 904,358 |
| Apr 21, 2026 | 2,184.00 | 2,260.00 | 2,129.40 | 2,210.00 | 2,210.00 | 1.19% | 200,294 |
| Apr 20, 2026 | 2,186.00 | 2,210.98 | 2,153.00 | 2,184.00 | 2,184.00 | -1.00% | 109,432 |
| Apr 17, 2026 | 2,190.00 | 2,224.00 | 2,154.00 | 2,206.00 | 2,206.00 | 0.55% | 113,139 |
| Apr 16, 2026 | 2,132.00 | 2,204.00 | 2,132.00 | 2,194.00 | 2,194.00 | 3.00% | 197,936 |
| Apr 15, 2026 | 2,172.00 | 2,188.00 | 2,130.00 | 2,130.00 | 2,130.00 | -2.92% | 389,488 |
| Apr 14, 2026 | 2,050.00 | 2,194.00 | 2,050.00 | 2,194.00 | 2,194.00 | 1.95% | 126,478 |
| Apr 13, 2026 | 2,042.00 | 2,152.00 | 2,042.00 | 2,152.00 | 2,152.00 | 0.37% | 119,711 |
| Apr 10, 2026 | 2,118.00 | 2,158.00 | 2,118.00 | 2,144.00 | 2,144.00 | 0.47% | 103,199 |
| Apr 9, 2026 | 2,126.00 | 2,134.00 | 2,094.00 | 2,134.00 | 2,134.00 | 0.66% | 87,120 |
| Apr 8, 2026 | 2,084.00 | 2,122.00 | 2,050.00 | 2,120.00 | 2,120.00 | 6.16% | 119,125 |
| Apr 7, 2026 | 2,070.00 | 2,070.00 | 1,976.00 | 1,997.00 | 1,997.00 | 1.27% | 223,601 |
| Apr 2, 2026 | 1,960.00 | 1,992.00 | 1,938.00 | 1,972.00 | 1,972.00 | -0.70% | 177,082 |
| Apr 1, 2026 | 1,984.00 | 1,986.00 | 1,954.00 | 1,986.00 | 1,986.00 | 3.33% | 408,996 |
| Mar 31, 2026 | 1,906.00 | 1,944.00 | 1,906.00 | 1,922.00 | 1,922.00 | 0.42% | 400,061 |
| Mar 30, 2026 | 1,930.00 | 1,938.00 | 1,902.00 | 1,914.00 | 1,914.00 | -0.52% | 232,959 |
| Mar 27, 2026 | 1,992.00 | 1,992.00 | 1,924.00 | 1,924.00 | 1,924.00 | -2.43% | 122,858 |
| Mar 26, 2026 | 2,035.00 | 2,040.00 | 1,950.00 | 1,972.00 | 1,972.00 | -0.40% | 112,315 |
| Mar 25, 2026 | 2,085.00 | 2,085.00 | 1,968.00 | 1,980.00 | 1,980.00 | -0.10% | 135,963 |
| Mar 24, 2026 | 2,010.00 | 2,010.00 | 1,954.00 | 1,982.00 | 1,982.00 | 0.20% | 95,087 |
| Mar 23, 2026 | 1,946.00 | 2,020.00 | 1,910.00 | 1,978.00 | 1,978.00 | -0.10% | 210,245 |
| Mar 20, 2026 | 2,075.00 | 2,075.00 | 1,962.00 | 1,980.00 | 1,980.00 | -2.46% | 334,946 |
| Mar 19, 2026 | 2,165.00 | 2,165.00 | 1,982.65 | 2,030.00 | 2,030.00 | -3.33% | 279,103 |
| Mar 18, 2026 | 2,100.00 | 2,152.47 | 2,090.00 | 2,100.00 | 2,100.00 | 0.24% | 422,172 |
| Mar 17, 2026 | 2,065.00 | 2,125.00 | 2,065.00 | 2,095.00 | 2,095.00 | 0.24% | 152,365 |
| Mar 16, 2026 | 2,130.00 | 2,145.00 | 2,090.00 | 2,090.00 | 2,090.00 | -1.65% | 179,703 |
| Mar 13, 2026 | 2,160.00 | 2,204.07 | 2,117.96 | 2,125.00 | 2,125.00 | -2.52% | 180,394 |
| Mar 12, 2026 | 2,160.00 | 2,180.00 | 2,125.00 | 2,180.00 | 2,180.00 | 1.16% | 281,516 |
| Mar 11, 2026 | 2,150.00 | 2,170.00 | 2,110.00 | 2,155.00 | 2,155.00 | 0.94% | 170,748 |
| Mar 10, 2026 | 2,060.00 | 2,135.00 | 2,056.05 | 2,135.00 | 2,135.00 | 3.89% | 138,498 |
| Mar 9, 2026 | 2,100.00 | 2,115.00 | 2,035.00 | 2,055.00 | 2,055.00 | -2.61% | 142,661 |
| Mar 6, 2026 | 2,240.00 | 2,240.00 | 2,080.00 | 2,110.00 | 2,110.00 | -3.65% | 185,119 |
| Mar 5, 2026 | 2,195.00 | 2,245.00 | 2,155.00 | 2,190.00 | 2,190.00 | -1.13% | 261,978 |
| Mar 4, 2026 | 2,185.00 | 2,220.00 | 2,150.00 | 2,215.00 | 2,215.00 | 0.45% | 170,497 |
| Mar 3, 2026 | 2,010.00 | 2,250.00 | 1,930.00 | 2,205.00 | 2,205.00 | 10.25% | 343,392 |
| Mar 2, 2026 | 2,010.00 | 2,010.00 | 1,940.00 | 2,000.00 | 2,000.00 | -0.74% | 94,393 |
| Feb 27, 2026 | 2,050.00 | 2,055.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.49% | 107,500 |
| Feb 26, 2026 | 2,070.00 | 2,070.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.74% | 185,143 |
| Feb 25, 2026 | 2,035.00 | 2,060.00 | 2,028.50 | 2,040.00 | 2,040.00 | - | 131,537 |
| Feb 24, 2026 | 2,025.00 | 2,073.25 | 2,015.00 | 2,040.00 | 2,040.00 | 0.99% | 629,157 |
| Feb 23, 2026 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | 163,135 |
| Feb 20, 2026 | 1,998.00 | 2,035.00 | 1,998.00 | 2,020.00 | 2,020.00 | 1.10% | 141,068 |
| Feb 19, 2026 | 1,986.00 | 2,015.00 | 1,972.00 | 1,998.00 | 1,998.00 | 0.60% | 328,815 |
| Feb 18, 2026 | 1,880.00 | 1,986.00 | 1,880.00 | 1,986.00 | 1,986.00 | 0.91% | 150,809 |
| Feb 17, 2026 | 1,946.00 | 2,000.00 | 1,928.00 | 1,968.00 | 1,968.00 | 1.23% | 64,769 |
| Feb 16, 2026 | 1,968.00 | 1,968.00 | 1,934.00 | 1,944.00 | 1,944.00 | -0.41% | 77,115 |
| Feb 13, 2026 | 1,916.00 | 1,952.00 | 1,890.00 | 1,952.00 | 1,952.00 | 2.20% | 125,565 |
| Feb 12, 2026 | 1,900.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.10% | 97,941 |
| Feb 11, 2026 | 1,810.00 | 1,922.00 | 1,810.00 | 1,912.00 | 1,912.00 | 0.42% | 130,713 |
| Feb 10, 2026 | 1,888.00 | 1,916.00 | 1,880.00 | 1,904.00 | 1,904.00 | - | 101,867 |
| Feb 9, 2026 | 1,888.00 | 1,914.00 | 1,868.00 | 1,904.00 | 1,904.00 | 1.28% | 135,481 |
| Feb 6, 2026 | 1,850.00 | 1,890.00 | 1,834.00 | 1,880.00 | 1,880.00 | 2.29% | 114,733 |
| Feb 5, 2026 | 1,872.00 | 1,872.00 | 1,832.00 | 1,838.00 | 1,838.00 | -0.86% | 158,523 |
| Feb 4, 2026 | 1,812.00 | 1,870.00 | 1,810.00 | 1,854.00 | 1,854.00 | 1.76% | 79,790 |
| Feb 3, 2026 | 1,816.00 | 1,834.00 | 1,800.00 | 1,822.00 | 1,822.00 | 0.22% | 194,257 |
| Feb 2, 2026 | 1,760.00 | 1,818.00 | 1,758.00 | 1,818.00 | 1,818.00 | 2.60% | 114,202 |
| Jan 30, 2026 | 1,774.00 | 1,808.00 | 1,766.00 | 1,772.00 | 1,772.00 | -0.11% | 300,445 |
| Jan 29, 2026 | 1,762.00 | 1,790.00 | 1,760.00 | 1,774.00 | 1,774.00 | 1.14% | 230,555 |
| Jan 28, 2026 | 1,756.00 | 1,774.00 | 1,746.00 | 1,754.00 | 1,754.00 | - | 160,284 |
| Jan 27, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,754.00 | 1,754.00 | 0.69% | 82,135 |
| Jan 26, 2026 | 1,736.00 | 1,756.00 | 1,724.00 | 1,742.00 | 1,742.00 | - | 149,260 |
| Jan 23, 2026 | 1,720.00 | 1,742.00 | 1,718.00 | 1,742.00 | 1,742.00 | 0.23% | 49,544 |
| Jan 22, 2026 | 1,706.00 | 1,748.00 | 1,700.00 | 1,738.00 | 1,738.00 | 2.60% | 288,897 |
| Jan 21, 2026 | 1,702.00 | 1,706.00 | 1,668.00 | 1,694.00 | 1,694.00 | 0.36% | 205,473 |
| Jan 20, 2026 | 1,710.00 | 1,730.00 | 1,677.82 | 1,688.00 | 1,688.00 | -1.52% | 134,172 |
| Jan 19, 2026 | 1,714.00 | 1,744.89 | 1,698.00 | 1,714.00 | 1,714.00 | -1.49% | 182,168 |
| Jan 16, 2026 | 1,694.00 | 1,740.00 | 1,694.00 | 1,740.00 | 1,740.00 | 1.87% | 290,897 |
| Jan 15, 2026 | 1,684.00 | 1,712.00 | 1,684.00 | 1,708.00 | 1,708.00 | 1.43% | 158,945 |
| Jan 14, 2026 | 1,680.00 | 1,684.00 | 1,648.00 | 1,684.00 | 1,684.00 | 1.08% | 109,058 |
| Jan 13, 2026 | 1,700.00 | 1,702.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.30% | 105,319 |
| Jan 12, 2026 | 1,786.00 | 1,786.00 | 1,664.00 | 1,688.00 | 1,688.00 | -1.06% | 123,137 |
| Jan 9, 2026 | 1,750.00 | 1,750.00 | 1,686.00 | 1,706.00 | 1,706.00 | -0.47% | 134,657 |
| Jan 8, 2026 | 1,722.00 | 1,724.00 | 1,698.00 | 1,714.00 | 1,714.00 | - | 94,050 |
| Jan 7, 2026 | 1,692.00 | 1,714.00 | 1,682.00 | 1,714.00 | 1,714.00 | 1.18% | 108,035 |
| Jan 6, 2026 | 1,680.00 | 1,694.00 | 1,658.00 | 1,694.00 | 1,694.00 | 1.68% | 69,136 |
| Jan 5, 2026 | 1,664.00 | 1,674.00 | 1,634.00 | 1,666.00 | 1,666.00 | 1.22% | 204,332 |
| Jan 2, 2026 | 1,636.00 | 1,678.00 | 1,618.00 | 1,646.00 | 1,646.00 | -1.20% | 95,813 |
| Dec 31, 2025 | 1,658.00 | 1,674.00 | 1,648.00 | 1,666.00 | 1,666.00 | -0.24% | 44,655 |
| Dec 30, 2025 | 1,690.00 | 1,690.00 | 1,644.00 | 1,670.00 | 1,670.00 | 1.09% | 99,145 |
| Dec 29, 2025 | 1,668.00 | 1,672.00 | 1,648.00 | 1,652.00 | 1,652.00 | -0.48% | 84,152 |
| Dec 24, 2025 | 1,670.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.60% | 31,342 |
| Dec 23, 2025 | 1,660.00 | 1,674.00 | 1,652.00 | 1,670.00 | 1,670.00 | 0.60% | 91,674 |
| Dec 22, 2025 | 1,658.00 | 1,664.00 | 1,638.00 | 1,660.00 | 1,660.00 | 0.97% | 53,319 |
| Dec 19, 2025 | 1,644.00 | 1,656.00 | 1,598.00 | 1,644.00 | 1,644.00 | 0.12% | 159,415 |
| Dec 18, 2025 | 1,590.00 | 1,652.00 | 1,590.00 | 1,642.00 | 1,642.00 | 1.11% | 121,505 |
| Dec 17, 2025 | 1,658.00 | 1,658.00 | 1,622.00 | 1,624.00 | 1,624.00 | -0.73% | 204,117 |
| Dec 16, 2025 | 1,628.00 | 1,644.00 | 1,608.00 | 1,636.00 | 1,636.00 | 0.86% | 182,791 |
| Dec 15, 2025 | 1,590.00 | 1,624.00 | 1,590.00 | 1,622.00 | 1,622.00 | 0.75% | 56,628 |
| Dec 12, 2025 | 1,640.00 | 1,640.00 | 1,606.00 | 1,610.00 | 1,610.00 | 0.25% | 146,557 |
| Dec 11, 2025 | 1,620.00 | 1,630.00 | 1,594.00 | 1,606.00 | 1,606.00 | -0.25% | 84,803 |
| Dec 10, 2025 | 1,628.00 | 1,650.00 | 1,598.00 | 1,610.00 | 1,610.00 | -1.11% | 109,425 |
| Dec 9, 2025 | 1,632.00 | 1,656.00 | 1,602.00 | 1,628.00 | 1,628.00 | -0.61% | 231,722 |
| Dec 8, 2025 | 1,638.00 | 1,652.00 | 1,610.00 | 1,638.00 | 1,638.00 | 0.37% | 232,889 |
| Dec 5, 2025 | 1,644.00 | 1,666.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.24% | 152,724 |
| Dec 4, 2025 | 1,634.00 | 1,648.00 | 1,620.00 | 1,636.00 | 1,636.00 | 0.25% | 235,896 |
| Dec 3, 2025 | 1,538.00 | 1,636.00 | 1,538.00 | 1,632.00 | 1,632.00 | 0.99% | 100,150 |